622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191900,269887930,3335,3335,3335,3335,1970
|
|
20230803,191800,269887930,3335,3335,3335,3335,0
|
|
20230803,191700,269887930,3335,3335,3335,3335,0
|
|
20230803,191600,269887930,3335,3335,3335,3335,0
|
|
20230803,191500,269887930,3335,3335,3335,3335,0
|
|
20230803,191400,269887930,3335,3335,3335,3335,0
|
|
20230803,191300,269887930,3335,3335,3335,3335,0
|
|
20230803,191200,269887930,3335,3335,3335,3335,0
|
|
20230803,191100,269887930,3335,3335,3335,3335,0
|
|
20230803,191000,269887930,3335,3335,3335,3335,0
|
|
20230803,190900,269887930,3335,3335,3335,3335,0
|
|
20230803,190800,269887930,3335,3335,3335,3335,0
|
|
20230803,190700,269887930,3335,3335,3335,3335,0
|
|
20230803,190600,269887930,3335,3335,3335,3335,0
|
|
20230803,190500,269887930,3335,3335,3335,3335,0
|
|
20230803,190400,269887930,3335,3335,3335,3335,0
|
|
20230803,190300,269887930,3335,3335,3335,3335,0
|
|
20230803,190200,269887930,3335,3335,3335,3335,0
|
|
20230803,190100,269887930,3335,3335,3335,3335,0
|
|
20230803,190000,269887930,3335,3335,3335,3335,0
|
|
20230803,185900,269887930,3335,3335,3335,3335,0
|
|
20230803,185800,269887930,3335,3335,3335,3335,0
|
|
20230803,185700,269887930,3335,3335,3335,3335,0
|
|
20230803,185600,269887930,3335,3335,3335,3335,0
|
|
20230803,185500,269887930,3335,3335,3335,3335,0
|
|
20230803,185400,269887930,3335,3335,3335,3335,0
|
|
20230803,185300,269887930,3335,3335,3335,3335,0
|
|
20230803,185200,269887930,3335,3335,3335,3335,0
|
|
20230803,185100,269887930,3335,3335,3335,3335,0
|
|
20230803,185000,269887930,3335,3335,3335,3335,0
|
|
20230803,184900,269887930,3335,3335,3335,3335,1970
|
|
20230803,184800,269887930,3335,3335,3335,3335,0
|
|
20230803,184700,269887930,3335,3335,3335,3335,0
|
|
20230803,184600,269887930,3335,3335,3335,3335,0
|
|
20230803,184500,269887930,3335,3335,3335,3335,0
|
|
20230803,184400,269887930,3335,3335,3335,3335,0
|
|
20230803,184300,269887930,3335,3335,3335,3335,0
|
|
20230803,184200,269887930,3335,3335,3335,3335,0
|
|
20230803,184100,269887930,3335,3335,3335,3335,0
|
|
20230803,184000,269887930,3335,3335,3335,3335,0
|
|
20230803,183900,269887930,3335,3335,3335,3335,0
|
|
20230803,183800,269887930,3335,3335,3335,3335,0
|
|
20230803,183700,269887930,3335,3335,3335,3335,0
|
|
20230803,183600,269887930,3335,3335,3335,3335,0
|
|
20230803,183500,269887930,3335,3335,3335,3335,0
|
|
20230803,183400,269887930,3335,3335,3335,3335,0
|
|
20230803,183300,269887930,3335,3335,3335,3335,0
|
|
20230803,183200,269887930,3335,3335,3335,3335,0
|
|
20230803,183100,269887930,3335,3335,3335,3335,0
|
|
20230803,183000,269887930,3335,3335,3335,3335,0
|
|
20230803,182900,269887930,3335,3335,3335,3335,0
|
|
20230803,182800,269887930,3335,3335,3335,3335,0
|
|
20230803,182700,269887930,3335,3335,3335,3335,0
|
|
20230803,182600,269887930,3335,3335,3335,3335,0
|
|
20230803,182500,269887930,3335,3335,3335,3335,0
|
|
20230803,182400,269887930,3335,3335,3335,3335,0
|
|
20230803,182300,269887930,3335,3335,3335,3335,0
|
|
20230803,182200,269887930,3335,3335,3335,3335,0
|
|
20230803,182100,269887930,3335,3335,3335,3335,0
|
|
20230803,182000,269887930,3335,3335,3335,3335,0
|
|
20230803,181900,269887930,3335,3335,3335,3335,1970
|
|
20230803,181800,269887930,3335,3335,3335,3335,0
|
|
20230803,181700,269887930,3335,3335,3335,3335,0
|
|
20230803,181600,269887930,3335,3335,3335,3335,0
|
|
20230803,181500,269887930,3335,3335,3335,3335,0
|
|
20230803,181400,269887930,3335,3335,3335,3335,0
|
|
20230803,181300,269887930,3335,3335,3335,3335,0
|
|
20230803,181200,269887930,3335,3335,3335,3335,0
|
|
20230803,181100,269887930,3335,3335,3335,3335,0
|
|
20230803,181000,269887930,3335,3335,3335,3335,0
|
|
20230803,180900,269887930,3335,3335,3335,3335,0
|
|
20230803,180800,269887930,3335,3335,3335,3335,0
|
|
20230803,180700,269887930,3335,3335,3335,3335,0
|
|
20230803,180600,269887930,3335,3335,3335,3335,0
|
|
20230803,180500,269887930,3335,3335,3335,3335,0
|
|
20230803,180400,269887930,3335,3335,3335,3335,0
|
|
20230803,180300,269887930,3335,3335,3335,3335,0
|
|
20230803,180200,269887930,3335,3335,3335,3335,0
|
|
20230803,180100,269887930,3335,3335,3335,3335,0
|
|
20230803,180000,269887930,3335,3335,3335,3335,0
|
|
20230803,175900,269887930,3335,3335,3335,3335,0
|
|
20230803,175800,269887930,3335,3335,3335,3335,0
|
|
20230803,175700,269887930,3335,3335,3335,3335,0
|
|
20230803,175600,269887930,3335,3335,3335,3335,0
|
|
20230803,175500,269887930,3335,3335,3335,3335,0
|
|
20230803,175400,269887930,3335,3335,3335,3335,0
|
|
20230803,175300,269887930,3335,3335,3335,3335,0
|
|
20230803,175200,269887930,3335,3335,3335,3335,0
|
|
20230803,175100,269887930,3335,3335,3335,3335,0
|
|
20230803,175000,269887930,3335,3335,3335,3335,0
|
|
20230803,174900,269887930,3335,3335,3335,3335,1970
|
|
20230803,174800,269887930,3335,3335,3335,3335,0
|
|
20230803,174700,269887930,3335,3335,3335,3335,0
|
|
20230803,174600,269887930,3335,3335,3335,3335,0
|
|
20230803,174500,269887930,3335,3335,3335,3335,0
|
|
20230803,174400,269887930,3335,3335,3335,3335,0
|
|
20230803,174300,269887930,3335,3335,3335,3335,0
|
|
20230803,174200,269887930,3335,3335,3335,3335,0
|
|
20230803,174100,269887930,3335,3335,3335,3335,0
|
|
20230803,174000,269887930,3335,3335,3335,3335,0
|
|
20230803,173900,269887930,3335,3335,3335,3335,0
|
|
20230803,173800,269887930,3335,3335,3335,3335,0
|
|
20230803,173700,269887930,3335,3335,3335,3335,0
|
|
20230803,173600,269887930,3335,3335,3335,3335,0
|
|
20230803,173500,269887930,3335,3335,3335,3335,0
|
|
20230803,173400,269887930,3335,3335,3335,3335,0
|
|
20230803,173300,269887930,3335,3335,3335,3335,0
|
|
20230803,173200,269887930,3335,3335,3335,3335,0
|
|
20230803,173100,269887930,3335,3335,3335,3335,0
|
|
20230803,173000,269887930,3335,3335,3335,3335,0
|
|
20230803,172900,269887930,3335,3335,3335,3335,0
|
|
20230803,172800,269887930,3335,3335,3335,3335,0
|
|
20230803,172700,269887930,3335,3335,3335,3335,0
|
|
20230803,172600,269887930,3335,3335,3335,3335,0
|
|
20230803,172500,269887930,3335,3335,3335,3335,0
|
|
20230803,172400,269887930,3335,3335,3335,3335,0
|
|
20230803,172300,269887930,3335,3335,3335,3335,0
|
|
20230803,172200,269887930,3335,3335,3335,3335,0
|
|
20230803,172100,269887930,3335,3335,3335,3335,0
|
|
20230803,172000,269887930,3335,3335,3335,3335,0
|
|
20230803,171900,269887930,3335,3335,3335,3335,1970
|
|
20230803,171800,269887930,3335,3335,3335,3335,0
|
|
20230803,171700,269887930,3335,3335,3335,3335,0
|
|
20230803,171600,269887930,3335,3335,3335,3335,0
|
|
20230803,171500,269887930,3335,3335,3335,3335,0
|
|
20230803,171400,269887930,3335,3335,3335,3335,0
|
|
20230803,171300,269887930,3335,3335,3335,3335,0
|
|
20230803,171200,269887930,3335,3335,3335,3335,0
|
|
20230803,171100,269887930,3335,3335,3335,3335,0
|
|
20230803,171000,269887930,3335,3335,3335,3335,0
|
|
20230803,170900,269887930,3335,3335,3335,3335,0
|
|
20230803,170800,269887930,3335,3335,3335,3335,0
|
|
20230803,170700,269887930,3335,3335,3335,3335,0
|
|
20230803,170600,269887930,3335,3335,3335,3335,0
|
|
20230803,170500,269887930,3335,3335,3335,3335,0
|
|
20230803,170400,269887930,3335,3335,3335,3335,0
|
|
20230803,170300,269887930,3335,3335,3335,3335,0
|
|
20230803,170200,269887930,3335,3335,3335,3335,0
|
|
20230803,170100,269887930,3335,3335,3335,3335,0
|
|
20230803,170000,269887930,3335,3335,3335,3335,0
|
|
20230803,165900,269887930,3335,3335,3335,3335,0
|
|
20230803,165800,269887930,3335,3335,3335,3335,0
|
|
20230803,165700,269887930,3335,3335,3335,3335,0
|
|
20230803,165600,269887930,3335,3335,3335,3335,0
|
|
20230803,165500,269887930,3335,3335,3335,3335,0
|
|
20230803,165400,269887930,3335,3335,3335,3335,0
|
|
20230803,165300,269887930,3335,3335,3335,3335,0
|
|
20230803,165200,269887930,3335,3335,3335,3335,0
|
|
20230803,165100,269887930,3335,3335,3335,3335,0
|
|
20230803,165000,269887930,3335,3335,3335,3335,0
|
|
20230803,164900,269887930,3335,3335,3335,3335,1970
|
|
20230803,164800,269887930,3335,3335,3335,3335,0
|
|
20230803,164700,269887930,3335,3335,3335,3335,0
|
|
20230803,164600,269887930,3335,3335,3335,3335,0
|
|
20230803,164500,269887930,3335,3335,3335,3335,0
|
|
20230803,164400,269887930,3335,3335,3335,3335,0
|
|
20230803,164300,269887930,3335,3335,3335,3335,0
|
|
20230803,164200,269887930,3335,3335,3335,3335,0
|
|
20230803,164100,269887930,3335,3335,3335,3335,0
|
|
20230803,164000,269887930,3335,3335,3335,3335,0
|
|
20230803,163900,269887930,3335,3335,3335,3335,0
|
|
20230803,163800,269887930,3335,3335,3335,3335,0
|
|
20230803,163700,269887930,3335,3335,3335,3335,0
|
|
20230803,163600,269887930,3335,3335,3335,3335,0
|
|
20230803,163500,269887930,3335,3335,3335,3335,0
|
|
20230803,163400,269887930,3335,3335,3335,3335,0
|
|
20230803,163300,269887930,3335,3335,3335,3335,0
|
|
20230803,163200,269887930,3335,3335,3335,3335,0
|
|
20230803,163100,269887930,3335,3335,3335,3335,0
|
|
20230803,163000,269887930,3335,3335,3335,3335,0
|
|
20230803,162900,269887930,3335,3335,3335,3335,0
|
|
20230803,162800,269887930,3335,3335,3335,3335,0
|
|
20230803,162700,269887930,3335,3335,3335,3335,0
|
|
20230803,162600,269887930,3335,3335,3335,3335,0
|
|
20230803,162500,269887930,3335,3335,3335,3335,0
|
|
20230803,162400,269887930,3335,3335,3335,3335,0
|
|
20230803,162300,269887930,3335,3335,3335,3335,0
|
|
20230803,162200,269887930,3335,3335,3335,3335,0
|
|
20230803,162100,269887930,3335,3335,3335,3335,0
|
|
20230803,162000,269887930,3335,3335,3335,3335,0
|
|
20230803,161900,269887930,3335,3335,3335,3335,1970
|
|
20230803,161800,269887930,3335,3335,3335,3335,0
|
|
20230803,161700,269887930,3335,3335,3335,3335,0
|
|
20230803,161600,269887930,3335,3335,3335,3335,0
|
|
20230803,161500,269887930,3335,3335,3335,3335,0
|
|
20230803,161400,269887930,3335,3335,3335,3335,0
|
|
20230803,161300,269887930,3335,3335,3335,3335,0
|
|
20230803,161200,269887930,3335,3335,3335,3335,0
|
|
20230803,161100,269887930,3335,3335,3335,3335,0
|
|
20230803,161000,269887930,3335,3335,3335,3335,0
|
|
20230803,160900,269887930,3335,3335,3335,3335,0
|
|
20230803,160800,269887930,3335,3335,3335,3335,0
|
|
20230803,160700,269887930,3335,3335,3335,3335,0
|
|
20230803,160600,269887930,3335,3335,3335,3335,0
|
|
20230803,160500,269887930,3335,3335,3335,3335,0
|
|
20230803,160400,269887930,3335,3335,3335,3335,0
|
|
20230803,160300,269887930,3335,3335,3335,3335,0
|
|
20230803,160200,269887930,3335,3335,3335,3335,0
|
|
20230803,160100,269887930,3335,3335,3335,3335,0
|
|
20230803,160000,269887930,3335,3335,3335,3335,0
|
|
20230803,155900,269887930,3335,3335,3335,3335,0
|
|
20230803,155800,269887930,3335,3335,3335,3335,0
|
|
20230803,155700,269887930,3335,3335,3335,3335,0
|
|
20230803,155600,269887930,3335,3335,3335,3335,0
|
|
20230803,155500,269887930,3335,3335,3335,3335,0
|
|
20230803,155400,269887930,3335,3335,3335,3335,0
|
|
20230803,155300,269887930,3335,3335,3335,3335,0
|
|
20230803,155200,269887930,3335,3335,3335,3335,0
|
|
20230803,155100,269887930,3335,3335,3335,3335,0
|
|
20230803,155000,269887930,3335,3335,3335,3335,0
|
|
20230803,154900,269887930,3335,3335,3335,3335,1970
|
|
20230803,154800,269887930,3335,3335,3335,3335,0
|
|
20230803,154700,269887930,3335,3335,3335,3335,0
|
|
20230803,154600,269887930,3335,3335,3335,3335,0
|
|
20230803,154500,269887930,3335,3335,3335,3335,0
|
|
20230803,154400,269887930,3335,3335,3335,3335,0
|
|
20230803,154300,269887930,3335,3335,3335,3335,0
|
|
20230803,154200,269887930,3335,3335,3335,3335,0
|
|
20230803,154100,269887930,3335,3335,3335,3335,0
|
|
20230803,154000,269887930,3335,3335,3335,3335,0
|
|
20230803,153900,269887930,3335,3335,3335,3335,0
|
|
20230803,153800,269887930,3335,3335,3335,3335,0
|
|
20230803,153700,269887930,3335,3335,3335,3335,0
|
|
20230803,153600,269887930,3335,3335,3335,3335,0
|
|
20230803,153500,269887930,3335,3335,3335,3335,0
|
|
20230803,153400,269887930,3335,3335,3335,3335,0
|
|
20230803,153300,269887930,3335,3335,3335,3335,0
|
|
20230803,153200,269887930,3335,3335,3335,3335,0
|
|
20230803,153100,269887930,3335,3335,3335,3335,0
|
|
20230803,153000,269887930,3335,3335,3335,3335,1970
|
|
20230803,152900,263317980,3320,3320,3320,3320,0
|
|
20230803,152800,263317980,3320,3320,3320,3320,0
|
|
20230803,152700,263317980,3320,3320,3320,3320,0
|
|
20230803,152600,263317980,3320,3320,3320,3320,0
|
|
20230803,152500,263317980,3320,3320,3320,3320,0
|
|
20230803,152400,263317980,3320,3320,3320,3320,0
|
|
20230803,152300,263317980,3320,3320,3320,3320,0
|
|
20230803,152200,263317980,3320,3320,3320,3320,0
|
|
20230803,152100,263317980,3320,3320,3320,3320,0
|
|
20230803,152000,263317980,3320,3320,3320,3320,0
|
|
20230803,151900,263317980,3320,3320,3320,3320,0
|
|
20230803,151800,263317980,3320,3320,3320,3320,1
|
|
20230803,151700,263314660,3320,3320,3320,3320,0
|
|
20230803,151600,263314660,3320,3315,3320,3315,34
|
|
20230803,151500,263201795,3330,3315,3330,3315,322
|
|
20230803,151400,262134050,3330,3330,3330,3325,60
|
|
20230803,151300,261934260,3330,3330,3330,3330,0
|
|
20230803,151200,261934260,3330,3330,3330,3330,0
|
|
20230803,151100,261934260,3330,3330,3330,3330,1
|
|
20230803,151000,261930930,3330,3330,3330,3330,0
|
|
20230803,150900,261930930,3330,3330,3330,3330,1
|
|
20230803,150800,261927600,3330,3330,3330,3330,0
|
|
20230803,150700,261927600,3330,3330,3330,3330,5
|
|
20230803,150600,261910950,3330,3330,3330,3330,0
|
|
20230803,150500,261910950,3330,3330,3330,3330,0
|
|
20230803,150400,261910950,3330,3330,3330,3330,0
|
|
20230803,150300,261910950,3330,3330,3330,3330,0
|
|
20230803,150200,261910950,3330,3330,3330,3330,0
|
|
20230803,150100,261910950,3330,3330,3330,3330,0
|
|
20230803,150000,261910950,3330,3330,3330,3330,0
|
|
20230803,145900,261910950,3330,3330,3330,3330,0
|
|
20230803,145800,261910950,3330,3330,3330,3330,0
|
|
20230803,145700,261910950,3330,3330,3330,3330,10
|
|
20230803,145600,261877650,3330,3330,3330,3330,0
|
|
20230803,145500,261877650,3330,3330,3330,3330,0
|
|
20230803,145400,261877650,3330,3330,3330,3330,22
|
|
20230803,145300,261804390,3315,3335,3335,3315,3
|
|
20230803,145200,261794405,3330,3330,3330,3330,0
|
|
20230803,145100,261794405,3330,3330,3330,3330,123
|
|
20230803,145000,261384815,3330,3330,3330,3330,277
|
|
20230803,144900,260462405,3330,3330,3330,3330,11
|
|
20230803,144800,260425775,3315,3315,3315,3315,0
|
|
20230803,144700,260425775,3315,3315,3315,3315,0
|
|
20230803,144600,260425775,3315,3315,3315,3315,1
|
|
20230803,144500,260422460,3330,3330,3330,3330,0
|
|
20230803,144400,260422460,3330,3330,3330,3330,0
|
|
20230803,144300,260422460,3330,3330,3330,3330,10
|
|
20230803,144200,260389160,3320,3320,3320,3320,37
|
|
20230803,144100,260266320,3330,3330,3330,3330,0
|
|
20230803,144000,260266320,3330,3330,3330,3330,0
|
|
20230803,143900,260266320,3330,3335,3335,3330,3171
|
|
20230803,143800,249706780,3330,3330,3330,3330,0
|
|
20230803,143700,249706780,3330,3330,3330,3330,468
|
|
20230803,143600,248148340,3330,3330,3330,3330,30
|
|
20230803,143500,248048440,3330,3330,3330,3330,0
|
|
20230803,143400,248048440,3330,3330,3330,3330,0
|
|
20230803,143300,248048440,3330,3330,3330,3330,0
|
|
20230803,143200,248048440,3330,3330,3330,3330,0
|
|
20230803,143100,248048440,3330,3330,3330,3330,1
|
|
20230803,143000,248045110,3330,3330,3330,3330,23
|
|
20230803,142900,247968520,3310,3315,3315,3310,350
|
|
20230803,142800,246809580,3315,3315,3315,3315,0
|
|
20230803,142700,246809580,3315,3315,3315,3315,1
|
|
20230803,142600,246806265,3330,3330,3330,3330,0
|
|
20230803,142500,246806265,3330,3330,3330,3330,0
|
|
20230803,142400,246806265,3330,3330,3330,3330,0
|
|
20230803,142300,246806265,3330,3330,3330,3330,0
|
|
20230803,142200,246806265,3330,3330,3330,3330,20
|
|
20230803,142100,246739665,3330,3330,3330,3330,22
|
|
20230803,142000,246666405,3315,3315,3315,3315,0
|
|
20230803,141900,246666405,3315,3315,3315,3315,0
|
|
20230803,141800,246666405,3315,3315,3315,3315,1
|
|
20230803,141700,246663090,3335,3335,3335,3335,0
|
|
20230803,141600,246663090,3335,3335,3335,3335,0
|
|
20230803,141500,246663090,3335,3335,3335,3335,0
|
|
20230803,141400,246663090,3335,3335,3335,3335,0
|
|
20230803,141300,246663090,3335,3335,3335,3335,2
|
|
20230803,141200,246656420,3335,3335,3335,3335,0
|
|
20230803,141100,246656420,3335,3335,3335,3335,0
|
|
20230803,141000,246656420,3335,3335,3335,3335,0
|
|
20230803,140900,246656420,3335,3335,3335,3335,0
|
|
20230803,140800,246656420,3335,3335,3335,3335,0
|
|
20230803,140700,246656420,3335,3335,3335,3335,0
|
|
20230803,140600,246656420,3335,3335,3335,3335,0
|
|
20230803,140500,246656420,3335,3335,3335,3335,8
|
|
20230803,140400,246629740,3335,3335,3335,3335,0
|
|
20230803,140300,246629740,3335,3335,3335,3335,1
|
|
20230803,140200,246626405,3335,3335,3335,3335,0
|
|
20230803,140100,246626405,3335,3335,3335,3335,23
|
|
20230803,140000,246549700,3330,3330,3330,3330,0
|
|
20230803,135900,246549700,3330,3330,3330,3330,50
|
|
20230803,135800,246383200,3330,3325,3330,3325,4
|
|
20230803,135700,246369895,3305,3305,3305,3305,736
|
|
20230803,135600,243937415,3330,3330,3330,3330,11
|
|
20230803,135500,243900785,3330,3330,3330,3330,0
|
|
20230803,135400,243900785,3330,3330,3330,3330,0
|
|
20230803,135300,243900785,3330,3330,3330,3330,7
|
|
20230803,135200,243877475,3335,3335,3335,3335,0
|
|
20230803,135100,243877475,3335,3335,3335,3335,0
|
|
20230803,135000,243877475,3335,3325,3335,3325,166
|
|
20230803,134900,243325325,3325,3325,3325,3325,0
|
|
20230803,134800,243325325,3325,3325,3325,3325,0
|
|
20230803,134700,243325325,3325,3325,3325,3325,0
|
|
20230803,134600,243325325,3325,3325,3325,3325,0
|
|
20230803,134500,243325325,3325,3325,3325,3325,0
|
|
20230803,134400,243325325,3325,3325,3325,3325,0
|
|
20230803,134300,243325325,3325,3325,3325,3325,0
|
|
20230803,134200,243325325,3325,3325,3325,3325,0
|
|
20230803,134100,243325325,3325,3325,3325,3325,0
|
|
20230803,134000,243325325,3325,3325,3325,3325,100
|
|
20230803,133900,242992825,3325,3325,3325,3325,0
|
|
20230803,133800,242992825,3325,3315,3325,3315,70
|
|
20230803,133700,242760665,3300,3300,3300,3300,0
|
|
20230803,133600,242760665,3300,3300,3300,3300,0
|
|
20230803,133500,242760665,3300,3300,3300,3300,123
|
|
20230803,133400,242354765,3300,3300,3300,3300,1
|
|
20230803,133300,242351465,3315,3315,3315,3315,0
|
|
20230803,133200,242351465,3315,3315,3315,3315,0
|
|
20230803,133100,242351465,3315,3315,3315,3315,0
|
|
20230803,133000,242351465,3315,3315,3315,3315,0
|
|
20230803,132900,242351465,3315,3315,3315,3315,0
|
|
20230803,132800,242351465,3315,3310,3315,3310,300
|
|
20230803,132700,241357230,3300,3300,3300,3300,0
|
|
20230803,132600,241357230,3300,3300,3300,3300,0
|
|
20230803,132500,241357230,3300,3300,3300,3300,1
|
|
20230803,132400,241353930,3310,3310,3310,3310,1
|
|
20230803,132300,241350620,3310,3310,3310,3310,0
|
|
20230803,132200,241350620,3310,3300,3310,3300,3027
|
|
20230803,132100,231331520,3300,3300,3300,3300,10
|
|
20230803,132000,231298520,3310,3310,3310,3310,0
|
|
20230803,131900,231298520,3310,3310,3310,3310,1000
|
|
20230803,131800,227988520,3295,3295,3295,3295,0
|
|
20230803,131700,227988520,3295,3295,3295,3295,0
|
|
20230803,131600,227988520,3295,3295,3295,3295,0
|
|
20230803,131500,227988520,3295,3295,3295,3295,0
|
|
20230803,131400,227988520,3295,3295,3295,3295,0
|
|
20230803,131300,227988520,3295,3310,3310,3295,9
|
|
20230803,131200,227958850,3295,3295,3295,3295,6
|
|
20230803,131100,227939080,3300,3300,3300,3300,0
|
|
20230803,131000,227939080,3300,3300,3300,3300,0
|
|
20230803,130900,227939080,3300,3300,3300,3300,0
|
|
20230803,130800,227939080,3300,3300,3300,3300,88
|
|
20230803,130700,227648680,3300,3300,3300,3300,0
|
|
20230803,130600,227648680,3300,3300,3300,3300,24
|
|
20230803,130500,227569480,3300,3300,3300,3300,0
|
|
20230803,130400,227569480,3300,3300,3300,3300,0
|
|
20230803,130300,227569480,3300,3300,3300,3300,10
|
|
20230803,130200,227536480,3300,3300,3300,3300,0
|
|
20230803,130100,227536480,3300,3300,3300,3300,0
|
|
20230803,130000,227536480,3300,3300,3300,3300,0
|
|
20230803,125900,227536480,3300,3300,3300,3300,0
|
|
20230803,125800,227536480,3300,3300,3300,3300,24
|
|
20230803,125700,227457280,3300,3300,3300,3300,0
|
|
20230803,125600,227457280,3300,3300,3300,3300,0
|
|
20230803,125500,227457280,3300,3300,3300,3300,0
|
|
20230803,125400,227457280,3300,3300,3300,3300,93
|
|
20230803,125300,227150380,3305,3305,3305,3305,0
|
|
20230803,125200,227150380,3305,3305,3305,3305,0
|
|
20230803,125100,227150380,3305,3290,3305,3290,491
|
|
20230803,125000,225529600,3280,3280,3280,3280,0
|
|
20230803,124900,225529600,3280,3280,3280,3280,0
|
|
20230803,124800,225529600,3280,3280,3280,3280,0
|
|
20230803,124700,225529600,3280,3280,3280,3280,1
|
|
20230803,124600,225526320,3285,3285,3285,3285,0
|
|
20230803,124500,225526320,3285,3285,3285,3285,0
|
|
20230803,124400,225526320,3285,3285,3285,3285,0
|
|
20230803,124300,225526320,3285,3285,3285,3285,0
|
|
20230803,124200,225526320,3285,3285,3285,3285,0
|
|
20230803,124100,225526320,3285,3285,3285,3285,5
|
|
20230803,124000,225509895,3285,3285,3285,3285,0
|
|
20230803,123900,225509895,3285,3285,3285,3285,0
|
|
20230803,123800,225509895,3285,3285,3285,3285,0
|
|
20230803,123700,225509895,3285,3285,3285,3285,0
|
|
20230803,123600,225509895,3285,3285,3285,3285,0
|
|
20230803,123500,225509895,3285,3285,3285,3285,418
|
|
20230803,123400,224136765,3295,3295,3295,3295,0
|
|
20230803,123300,224136765,3295,3295,3295,3295,0
|
|
20230803,123200,224136765,3295,3295,3295,3295,0
|
|
20230803,123100,224136765,3295,3295,3295,3295,0
|
|
20230803,123000,224136765,3295,3295,3295,3295,0
|
|
20230803,122900,224136765,3295,3295,3295,3295,50
|
|
20230803,122800,223972015,3290,3290,3290,3290,0
|
|
20230803,122700,223972015,3290,3290,3290,3290,5
|
|
20230803,122600,223955565,3280,3280,3280,3280,0
|
|
20230803,122500,223955565,3280,3280,3280,3280,0
|
|
20230803,122400,223955565,3280,3280,3280,3280,123
|
|
20230803,122300,223552125,3285,3285,3285,3285,11
|
|
20230803,122200,223515990,3280,3280,3280,3280,0
|
|
20230803,122100,223515990,3280,3280,3280,3280,0
|
|
20230803,122000,223515990,3280,3280,3280,3280,0
|
|
20230803,121900,223515990,3280,3280,3280,3280,1
|
|
20230803,121800,223512710,3280,3280,3280,3280,0
|
|
20230803,121700,223512710,3280,3280,3280,3280,0
|
|
20230803,121600,223512710,3280,3280,3280,3280,1
|
|
20230803,121500,223509430,3285,3285,3285,3285,0
|
|
20230803,121400,223509430,3285,3285,3285,3285,15
|
|
20230803,121300,223460155,3290,3290,3290,3290,1000
|
|
20230803,121200,220170155,3295,3295,3295,3295,0
|
|
20230803,121100,220170155,3295,3295,3295,3295,0
|
|
20230803,121000,220170155,3295,3295,3295,3295,0
|
|
20230803,120900,220170155,3295,3295,3295,3295,0
|
|
20230803,120800,220170155,3295,3295,3295,3295,0
|
|
20230803,120700,220170155,3295,3295,3295,3295,0
|
|
20230803,120600,220170155,3295,3295,3295,3295,20
|
|
20230803,120500,220104255,3295,3295,3295,3295,0
|
|
20230803,120400,220104255,3295,3295,3295,3295,0
|
|
20230803,120300,220104255,3295,3295,3295,3295,0
|
|
20230803,120200,220104255,3295,3295,3295,3295,0
|
|
20230803,120100,220104255,3295,3295,3295,3295,0
|
|
20230803,120000,220104255,3295,3295,3295,3295,2
|
|
20230803,115900,220097665,3295,3275,3295,3275,1369
|
|
20230803,115800,215597580,3270,3270,3270,3270,336
|
|
20230803,115700,214498860,3265,3265,3265,3265,0
|
|
20230803,115600,214498860,3265,3265,3265,3265,0
|
|
20230803,115500,214498860,3265,3265,3265,3265,0
|
|
20230803,115400,214498860,3265,3265,3265,3265,0
|
|
20230803,115300,214498860,3265,3265,3265,3265,0
|
|
20230803,115200,214498860,3265,3265,3265,3265,0
|
|
20230803,115100,214498860,3265,3265,3265,3265,0
|
|
20230803,115000,214498860,3265,3265,3265,3265,0
|
|
20230803,114900,214498860,3265,3265,3265,3265,3
|
|
20230803,114800,214489065,3260,3260,3260,3260,0
|
|
20230803,114700,214489065,3260,3260,3260,3260,0
|
|
20230803,114600,214489065,3260,3260,3260,3260,200
|
|
20230803,114500,213837065,3265,3265,3265,3265,0
|
|
20230803,114400,213837065,3265,3265,3265,3265,0
|
|
20230803,114300,213837065,3265,3265,3265,3265,0
|
|
20230803,114200,213837065,3265,3265,3265,3265,4
|
|
20230803,114100,213824005,3265,3265,3265,3265,0
|
|
20230803,114000,213824005,3265,3265,3265,3265,4
|
|
20230803,113900,213810945,3265,3265,3265,3265,10
|
|
20230803,113800,213778295,3265,3270,3270,3260,481
|
|
20230803,113700,212207595,3270,3270,3270,3270,0
|
|
20230803,113600,212207595,3270,3270,3270,3270,0
|
|
20230803,113500,212207595,3270,3270,3270,3270,2
|
|
20230803,113400,212201055,3270,3270,3270,3270,20
|
|
20230803,113300,212135655,3270,3270,3270,3270,20
|
|
20230803,113200,212070255,3270,3270,3270,3270,0
|
|
20230803,113100,212070255,3270,3270,3270,3270,17
|
|
20230803,113000,212014665,3270,3270,3270,3270,356
|
|
20230803,112900,210850545,3265,3275,3275,3265,436
|
|
20230803,112800,209423590,3280,3280,3280,3280,137
|
|
20230803,112700,208974230,3280,3280,3280,3280,30
|
|
20230803,112600,208875830,3280,3280,3280,3280,0
|
|
20230803,112500,208875830,3280,3280,3280,3280,0
|
|
20230803,112400,208875830,3280,3280,3280,3280,0
|
|
20230803,112300,208875830,3280,3280,3280,3280,0
|
|
20230803,112200,208875830,3280,3280,3280,3280,8
|
|
20230803,112100,208849590,3280,3280,3280,3280,30
|
|
20230803,112000,208751190,3285,3285,3285,3285,0
|
|
20230803,111900,208751190,3285,3285,3285,3285,0
|
|
20230803,111800,208751190,3285,3285,3285,3285,0
|
|
20230803,111700,208751190,3285,3285,3285,3285,0
|
|
20230803,111600,208751190,3285,3285,3285,3285,13
|
|
20230803,111500,208708485,3285,3285,3285,3285,0
|
|
20230803,111400,208708485,3285,3285,3285,3285,0
|
|
20230803,111300,208708485,3285,3285,3285,3285,10
|
|
20230803,111200,208675635,3285,3285,3285,3285,0
|
|
20230803,111100,208675635,3285,3285,3285,3285,0
|
|
20230803,111000,208675635,3285,3285,3285,3285,7
|
|
20230803,110900,208652640,3285,3285,3285,3285,0
|
|
20230803,110800,208652640,3285,3285,3285,3285,465
|
|
20230803,110700,207125115,3285,3285,3285,3285,0
|
|
20230803,110600,207125115,3285,3285,3285,3285,0
|
|
20230803,110500,207125115,3285,3285,3285,3285,50
|
|
20230803,110400,206960865,3265,3265,3265,3265,0
|
|
20230803,110300,206960865,3265,3265,3265,3265,9
|
|
20230803,110200,206931480,3265,3265,3265,3265,0
|
|
20230803,110100,206931480,3265,3265,3265,3265,0
|
|
20230803,110000,206931480,3265,3270,3270,3265,3018
|
|
20230803,105900,197077010,3265,3265,3265,3265,0
|
|
20230803,105800,197077010,3265,3265,3265,3265,3819
|
|
20230803,105700,184607975,3275,3270,3275,3270,2081
|
|
20230803,105600,177802700,3265,3280,3280,3265,2511
|
|
20230803,105500,169592655,3285,3285,3285,3285,10
|
|
20230803,105400,169559805,3280,3280,3280,3280,0
|
|
20230803,105300,169559805,3280,3280,3280,3280,0
|
|
20230803,105200,169559805,3280,3300,3300,3280,3777
|
|
20230803,105100,157108935,3300,3300,3300,3300,0
|
|
20230803,105000,157108935,3300,3300,3300,3300,221
|
|
20230803,104900,156379635,3300,3300,3300,3300,22
|
|
20230803,104800,156307035,3300,3300,3300,3300,0
|
|
20230803,104700,156307035,3300,3300,3300,3300,0
|
|
20230803,104600,156307035,3300,3300,3300,3300,0
|
|
20230803,104500,156307035,3300,3300,3300,3300,0
|
|
20230803,104400,156307035,3300,3300,3300,3300,0
|
|
20230803,104300,156307035,3300,3300,3300,3300,0
|
|
20230803,104200,156307035,3300,3300,3300,3300,0
|
|
20230803,104100,156307035,3300,3300,3300,3300,0
|
|
20230803,104000,156307035,3300,3300,3300,3300,0
|
|
20230803,103900,156307035,3300,3300,3300,3300,0
|
|
20230803,103800,156307035,3300,3300,3300,3300,2012
|
|
20230803,103700,149667435,3300,3300,3300,3300,0
|
|
20230803,103600,149667435,3300,3300,3300,3300,0
|
|
20230803,103500,149667435,3300,3300,3300,3300,1
|
|
20230803,103400,149664135,3300,3300,3300,3300,0
|
|
20230803,103300,149664135,3300,3300,3300,3300,5
|
|
20230803,103200,149647635,3305,3305,3305,3305,0
|
|
20230803,103100,149647635,3305,3305,3305,3305,294
|
|
20230803,103000,148675965,3300,3305,3305,3300,74
|
|
20230803,102900,148431760,3300,3310,3310,3300,4079
|
|
20230803,102800,134936425,3320,3320,3320,3320,0
|
|
20230803,102700,134936425,3320,3330,3330,3320,801
|
|
20230803,102600,132271735,3330,3330,3330,3330,0
|
|
20230803,102500,132271735,3330,3330,3330,3330,0
|
|
20230803,102400,132271735,3330,3330,3330,3330,0
|
|
20230803,102300,132271735,3330,3330,3330,3330,0
|
|
20230803,102200,132271735,3330,3330,3330,3330,0
|
|
20230803,102100,132271735,3330,3330,3330,3330,0
|
|
20230803,102000,132271735,3330,3330,3330,3330,0
|
|
20230803,101900,132271735,3330,3330,3330,3330,0
|
|
20230803,101800,132271735,3330,3330,3330,3330,0
|
|
20230803,101700,132271735,3330,3330,3330,3330,0
|
|
20230803,101600,132271735,3330,3330,3330,3330,0
|
|
20230803,101500,132271735,3330,3330,3330,3330,0
|
|
20230803,101400,132271735,3330,3330,3330,3330,0
|
|
20230803,101300,132271735,3330,3330,3330,3330,0
|
|
20230803,101200,132271735,3330,3330,3330,3330,0
|
|
20230803,101100,132271735,3330,3330,3330,3330,1
|
|
20230803,101000,132268405,3330,3330,3330,3330,0
|
|
20230803,100900,132268405,3330,3330,3330,3330,20
|
|
20230803,100800,132201805,3345,3340,3345,3340,5
|
|
20230803,100700,132185100,3330,3335,3335,3330,113
|
|
20230803,100600,131808750,3350,3350,3350,3350,0
|
|
20230803,100500,131808750,3350,3340,3350,3340,200
|
|
20230803,100400,131139580,3335,3340,3340,3335,916
|
|
20230803,100300,128084595,3340,3340,3340,3340,0
|
|
20230803,100200,128084595,3340,3340,3340,3340,0
|
|
20230803,100100,128084595,3340,3340,3340,3340,0
|
|
20230803,100000,128084595,3340,3340,3340,3340,0
|
|
20230803,095900,128084595,3340,3340,3340,3340,0
|
|
20230803,095800,128084595,3340,3340,3340,3340,0
|
|
20230803,095700,128084595,3340,3340,3340,3340,0
|
|
20230803,095600,128084595,3340,3340,3340,3340,10
|
|
20230803,095500,128051195,3345,3345,3345,3345,0
|
|
20230803,095400,128051195,3345,3345,3345,3345,0
|
|
20230803,095300,128051195,3345,3345,3345,3345,0
|
|
20230803,095200,128051195,3345,3345,3345,3345,10
|
|
20230803,095100,128017745,3350,3350,3350,3350,0
|
|
20230803,095000,128017745,3350,3350,3350,3350,0
|
|
20230803,094900,128017745,3350,3350,3350,3350,2000
|
|
20230803,094800,121317745,3345,3340,3350,3340,1848
|
|
20230803,094700,115136830,3340,3340,3340,3340,213
|
|
20230803,094600,114425410,3335,3335,3335,3335,280
|
|
20230803,094500,113491610,3335,3335,3335,3335,829
|
|
20230803,094400,110726895,3335,3335,3335,3335,0
|
|
20230803,094300,110726895,3335,3335,3335,3335,0
|
|
20230803,094200,110726895,3335,3335,3335,3335,0
|
|
20230803,094100,110726895,3335,3335,3335,3335,0
|
|
20230803,094000,110726895,3335,3335,3335,3335,0
|
|
20230803,093900,110726895,3335,3335,3335,3335,0
|
|
20230803,093800,110726895,3335,3335,3335,3335,0
|
|
20230803,093700,110726895,3335,3335,3335,3335,0
|
|
20230803,093600,110726895,3335,3335,3335,3335,10
|
|
20230803,093500,110693545,3320,3320,3320,3320,0
|
|
20230803,093400,110693545,3320,3325,3325,3320,920
|
|
20230803,093300,107639120,3335,3335,3335,3335,0
|
|
20230803,093200,107639120,3335,3335,3335,3335,0
|
|
20230803,093100,107639120,3335,3335,3335,3335,15
|
|
20230803,093000,107589095,3335,3335,3335,3335,0
|
|
20230803,092900,107589095,3335,3335,3335,3335,0
|
|
20230803,092800,107589095,3335,3335,3335,3335,9
|
|
20230803,092700,107559080,3325,3325,3325,3325,0
|
|
20230803,092600,107559080,3325,3325,3325,3325,151
|
|
20230803,092500,107057005,3325,3330,3330,3325,1700
|
|
20230803,092400,101399930,3330,3335,3335,3330,354
|
|
20230803,092300,100220460,3335,3335,3335,3335,244
|
|
20230803,092200,99406720,3330,3325,3330,3325,378
|
|
20230803,092100,98148575,3325,3320,3325,3320,137
|
|
20230803,092000,97693230,3320,3295,3320,3295,483
|
|
20230803,091900,96093400,3290,3290,3290,3290,10
|
|
20230803,091800,96060500,3280,3280,3280,3280,0
|
|
20230803,091700,96060500,3280,3280,3280,3280,305
|
|
20230803,091600,95060100,3275,3275,3275,3275,0
|
|
20230803,091500,95060100,3275,3275,3275,3275,248
|
|
20230803,091400,94247900,3290,3285,3290,3285,904
|
|
20230803,091300,91278060,3270,3275,3275,3270,5000
|
|
20230803,091200,74927210,3270,3295,3295,3270,7099
|
|
20230803,091100,51700980,3300,3285,3300,3270,5010
|
|
20230803,091000,35313495,3305,3305,3305,3305,30
|
|
20230803,090900,35214345,3320,3285,3320,3285,900
|
|
20230803,090800,32242380,3275,3275,3275,3275,0
|
|
20230803,090700,32242380,3275,3275,3275,3275,0
|
|
20230803,090600,32242380,3275,3275,3275,3275,0
|
|
20230803,090500,32242380,3275,3275,3275,3275,16
|
|
20230803,090400,32189980,3275,3280,3280,3275,1632
|
|
20230803,090300,26839660,3285,3290,3290,3285,173
|
|
20230803,090200,26270775,3305,3305,3305,3305,871
|
|
20230803,090100,23392120,3305,3295,3305,3295,1688
|
|
20230803,090000,17823280,3290,3300,3320,3290,5401
|